Suwen Electric Energy Technology Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	53.870	57.330	53.450	54.990	43.119	2,102,612
2022-11-04	53.460	55.850	52.410	53.880	42.248	1,990,070
2022-11-03	52.420	53.590	51.800	53.530	41.974	1,174,770
2022-11-02	52.740	52.990	51.500	52.710	41.331	1,267,724
2022-11-01	50.690	53.200	50.690	52.670	41.299	1,698,885
2022-10-31	49.300	52.010	49.300	50.500	39.598	1,688,346
2022-10-28	52.680	53.150	49.360	49.700	38.971	2,595,182
2022-10-27	51.630	55.000	51.300	52.680	41.307	3,186,015
2022-10-26	49.000	50.350	48.360	49.300	38.657	857,911
2022-10-25	50.000	50.580	48.230	48.870	38.320	1,141,023
2022-10-24	49.980	51.100	48.890	49.590	38.884	1,054,269
2022-10-21	49.520	51.000	49.520	50.010	39.214	1,024,284
2022-10-20	53.500	53.500	49.080	49.840	39.080	1,391,622
2022-10-19	52.690	53.600	51.800	52.800	41.401	1,189,182
2022-10-18	50.090	52.800	50.090	52.400	41.088	2,864,845
2022-10-17	49.180	50.990	48.800	50.300	39.441	1,128,705
2022-10-14	47.740	52.340	47.740	49.500	38.814	2,438,462
2022-10-13	45.980	47.000	45.570	46.220	36.242	649,959
2022-10-12	42.990	46.800	41.620	46.280	36.289	1,069,389
2022-10-11	42.710	43.890	42.510	42.850	33.599	375,471
2022-10-10	44.780	45.000	42.200	42.710	33.490	592,200
2022-09-30	43.320	44.900	42.680	44.730	35.074	906,428
2022-09-29	44.400	44.400	42.600	43.760	34.313	678,704
2022-09-28	45.030	45.440	43.020	43.040	33.748	843,188
2022-09-27	44.200	46.500	44.160	45.150	35.403	1,036,228
2022-09-26	45.710	46.300	44.500	44.960	35.254	609,702
2022-09-23	47.640	47.640	45.500	45.760	35.881	1,043,451
2022-09-22	45.910	48.380	45.910	47.640	37.355	1,155,613
2022-09-21	46.080	46.790	45.400	46.530	36.485	693,141
2022-09-20	46.060	48.530	45.680	46.310	36.312	1,222,701
2022-09-19	48.790	48.980	45.880	45.900	35.991	1,188,562
2022-09-16	50.330	50.400	48.150	48.570	38.085	974,948
2022-09-15	50.190	50.740	47.880	49.480	38.798	1,056,430
2022-09-14	50.200	51.510	49.580	49.800	39.049	820,874
2022-09-13	51.350	51.880	50.210	50.990	39.982	923,442
2022-09-09	53.230	53.670	50.660	51.500	40.382	1,946,001
2022-09-08	52.710	56.370	52.670	53.770	42.162	2,147,683
2022-09-07	50.000	52.600	49.750	52.380	41.072	1,697,491
2022-09-06	48.700	50.540	48.140	50.400	39.519	1,445,971
2022-09-05	48.590	49.080	48.000	48.610	38.116	1,072,080
2022-09-02	50.240	50.240	47.800	48.590	38.100	1,054,028
2022-09-01	49.830	51.500	49.060	49.150	38.539	1,292,703
2022-08-31	54.760	54.760	49.490	50.130	39.308	2,585,530
2022-08-30	55.170	57.390	53.100	53.730	42.131	2,342,629
2022-08-29	54.500	57.500	53.040	56.200	44.067	1,415,718
2022-08-26	55.180	57.120	55.000	55.350	43.401	1,178,113
2022-08-25	55.750	56.380	54.070	55.180	43.268	1,769,638
2022-08-24	58.010	58.300	54.620	55.000	43.126	2,138,452
2022-08-23	58.800	59.320	57.170	58.250	45.675	1,641,519
2022-08-22	59.980	60.590	58.520	58.750	46.067	2,374,363
2022-08-19	64.000	64.360	59.040	60.370	47.337	3,689,271
2022-08-18	60.180	65.650	59.180	64.680	50.717	5,201,580
2022-08-17	53.480	60.550	52.990	60.180	47.188	5,026,462
2022-08-16	52.570	54.000	52.100	53.270	41.770	2,023,010
2022-08-15	52.100	52.600	51.350	52.080	40.837	1,008,363
2022-08-12	52.320	52.860	51.600	52.180	40.915	1,292,834
2022-08-11	51.100	53.500	51.100	52.600	41.244	3,082,562
2022-08-10	50.600	51.490	50.110	51.090	40.061	975,506
2022-08-09	51.800	52.970	50.810	50.950	39.951	1,637,590
2022-08-08	50.500	51.480	49.200	51.180	40.131	1,758,289

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-10	0.1000 CNY
2025-06-05	0.5000 CNY
2024-09-27	0.1500 CNY
2024-07-17	0.2000 CNY
2023-07-05	0.4200 CNY
2022-06-29	0.6000 CNY
2021-06-18	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.